Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.67	52.68	51.52	51.89	283,153	-0.01(-0.02%)
Jul 29, 2021	51.75	52.30	51.49	51.90	298,943	+1.02(+2.00%)
Jul 28, 2021	50.76	51.27	49.88	50.88	215,337	+0.37(+0.73%)
Jul 27, 2021	50.42	50.96	49.82	50.51	193,165	-0.55(-1.07%)
Jul 26, 2021	50.62	51.33	50.50	51.06	313,318	+0.61(+1.21%)
Jul 23, 2021	50.59	50.59	49.06	50.44	544,381	+1.64(+3.36%)
Jul 22, 2021	49.23	49.37	48.27	48.80	549,543	-0.58(-1.18%)
Jul 21, 2021	49.57	50.01	48.93	49.39	518,607	+0.42(+0.87%)
Jul 20, 2021	48.72	49.43	48.25	48.96	709,910	+0.15(+0.31%)
Jul 19, 2021	49.11	49.59	48.34	48.81	389,648	-1.84(-3.63%)
Jul 16, 2021	53.42	53.61	50.64	50.65	454,268	-2.37(-4.48%)
Jul 15, 2021	53.27	53.92	53.00	53.03	438,076	-0.85(-1.57%)
Jul 14, 2021	54.50	55.00	53.59	53.87	259,766	-0.35(-0.64%)
Jul 13, 2021	55.08	55.41	54.12	54.22	324,512	-1.18(-2.13%)
Jul 12, 2021	54.18	55.47	53.91	55.40	286,217	+0.36(+0.65%)
Jul 09, 2021	54.43	55.30	54.09	55.04	290,191	+1.69(+3.16%)
Jul 08, 2021	53.74	54.16	53.01	53.36	407,437	-1.49(-2.71%)
Jul 07, 2021	53.66	55.09	53.54	54.84	436,527	+1.03(+1.91%)
Jul 06, 2021	54.67	54.68	53.04	53.82	725,549	-0.76(-1.40%)
Jul 02, 2021	54.68	54.85	54.19	54.58	318,876	-0.37(-0.67%)
Jul 01, 2021	55.49	55.78	54.09	54.95	792,570	+1.30(+2.42%)
Jun 30, 2021	52.54	53.75	52.54	53.65	594,902	+0.56(+1.05%)
Jun 29, 2021	53.11	53.49	52.83	53.09	350,692	+0.46(+0.88%)
Jun 28, 2021	53.29	53.29	52.03	52.63	596,528	-0.84(-1.57%)
Jun 25, 2021	53.86	54.53	52.80	53.47	7,127,256	-0.28(-0.53%)
Jun 24, 2021	54.19	54.42	53.17	53.75	579,603	-0.22(-0.40%)
Jun 23, 2021	54.09	54.58	53.60	53.97	452,773	+0.13(+0.25%)
Jun 22, 2021	54.14	54.38	53.43	53.84	410,969	-0.45(-0.83%)
Jun 21, 2021	54.05	55.01	53.64	54.29	532,306	+1.06(+1.98%)
Jun 18, 2021	53.71	54.35	53.14	53.23	840,329	-1.16(-2.13%)
Jun 17, 2021	56.99	56.99	53.93	54.39	495,134	-2.69(-4.71%)
Jun 16, 2021	57.64	57.88	56.63	57.08	394,536	-0.76(-1.32%)
Jun 15, 2021	58.08	58.15	57.32	57.84	383,286	-0.10(-0.18%)
Jun 14, 2021	58.90	59.08	57.63	57.95	277,231	-1.04(-1.76%)
Jun 11, 2021	59.10	59.58	58.75	58.98	161,481	+0.26(+0.45%)
Jun 10, 2021	59.71	59.79	58.65	58.72	172,632	-0.48(-0.81%)
Jun 09, 2021	59.72	59.91	59.09	59.20	174,069	-0.81(-1.35%)
Jun 08, 2021	59.41	60.13	58.71	60.01	307,956	+0.37(+0.62%)
Jun 07, 2021	61.36	61.49	59.58	59.64	340,320	-1.47(-2.41%)
Jun 04, 2021	60.87	61.38	60.09	61.11	561,032	+0.54(+0.89%)
Jun 03, 2021	59.86	60.67	58.97	60.57	524,136	+0.39(+0.64%)
Jun 02, 2021	61.16	61.16	59.91	60.19	437,048	-0.84(-1.37%)
Jun 01, 2021	60.14	61.21	60.04	61.03	261,716	+1.11(+1.86%)
May 28, 2021	59.78	59.96	58.98	59.91	266,183	+0.20(+0.33%)
May 27, 2021	59.37	59.97	59.11	59.72	303,499	+1.05(+1.78%)
May 26, 2021	58.40	58.79	57.90	58.67	213,635	+0.55(+0.95%)
May 25, 2021	59.17	59.50	58.03	58.12	347,574	-1.07(-1.80%)
May 24, 2021	59.05	59.35	58.52	59.19	213,942	+0.40(+0.69%)
May 21, 2021	58.64	59.37	58.45	58.78	280,622	+0.64(+1.10%)
May 20, 2021	57.69	58.41	57.22	58.15	289,295	+0.21(+0.36%)
May 19, 2021	57.71	58.19	57.02	57.94	386,282	-0.47(-0.80%)
May 18, 2021	59.27	59.52	58.32	58.41	327,462	-0.73(-1.24%)
May 17, 2021	58.23	59.51	57.61	59.14	300,334	+0.78(+1.33%)
May 14, 2021	57.72	58.39	57.57	58.36	372,760	+0.89(+1.55%)
May 13, 2021	56.22	57.93	56.22	57.47	322,238	+1.15(+2.05%)
May 12, 2021	57.70	57.88	56.29	56.32	241,399	-1.39(-2.40%)
May 11, 2021	56.98	57.98	56.38	57.71	395,548	+0.06(+0.10%)
May 10, 2021	58.80	59.50	57.65	57.65	576,336	-0.80(-1.36%)
May 07, 2021	58.97	59.50	58.29	58.45	466,832	-0.52(-0.87%)
May 06, 2021	57.24	59.04	56.36	58.96	652,469	+1.88(+3.30%)
May 05, 2021	56.49	57.31	54.64	57.08	1,492,296	+3.29(+6.11%)
May 04, 2021	53.51	55.01	52.63	53.79	414,849	+1.23(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.